(Login BolsaPT & Canal Forex) |
|
 Deere & Company C - [Ticker: DE] |     | | Última Trade | 134,320 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:35:00 | Price-Target 1 Ano | 0,000 | | Variação | +1,440 (+1,080%) | Capitalização Bolsista | 0 | | Bid / Ask | 134,310 x 100 - 134,340 x 100 | EPS | 0,00 | | Abertura | 133,870 | PER | 0,00% | | Máximo | 134,730 | Pagamento Dividendo | | | Mínimo | 133,250 | Data Ex-Dividendo | | | Fecho Anterior | 132,880 | Yield | | | Volume | 1.048.094 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para DE de 2000-01-01 a 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 48,25 | 48,25 | 47,16 | 47,52 | 1.921.000 | | 2002-05-29 | 00:00:00 | 47,53 | 47,75 | 46,68 | 47,18 | 2.738.000 | | 2002-05-30 | 00:00:00 | 47,18 | 47,40 | 46,71 | 47,36 | 2.370.800 | | 2002-05-31 | 00:00:00 | 47,60 | 47,60 | 46,80 | 47,00 | 2.381.600 | | 2002-06-03 | 00:00:00 | 46,90 | 47,40 | 46,22 | 46,26 | 1.839.400 | | 2002-06-04 | 00:00:00 | 46,26 | 47,00 | 45,15 | 45,70 | 3.480.400 | | 2002-06-05 | 00:00:00 | 45,70 | 46,94 | 45,28 | 46,91 | 2.664.400 | | 2002-06-06 | 00:00:00 | 46,91 | 47,10 | 45,75 | 46,01 | 1.453.600 | | 2002-06-07 | 00:00:00 | 45,65 | 46,65 | 45,57 | 46,39 | 1.786.000 | | 2002-06-10 | 00:00:00 | 46,63 | 47,11 | 46,43 | 46,92 | 1.999.800 | | 2002-06-11 | 00:00:00 | 47,08 | 47,78 | 46,28 | 46,38 | 2.371.600 | | 2002-06-12 | 00:00:00 | 44,80 | 45,55 | 44,25 | 45,22 | 6.214.000 | | 2002-06-13 | 00:00:00 | 45,22 | 45,22 | 43,69 | 43,88 | 2.898.600 | | 2002-06-14 | 00:00:00 | 43,68 | 43,90 | 42,29 | 43,90 | 3.076.800 | | 2002-06-17 | 00:00:00 | 43,80 | 44,70 | 43,51 | 44,57 | 1.933.200 | | 2002-06-18 | 00:00:00 | 44,67 | 45,20 | 44,59 | 44,80 | 1.482.000 | | 2002-06-19 | 00:00:00 | 44,70 | 44,95 | 43,90 | 44,28 | 1.810.800 | | 2002-06-20 | 00:00:00 | 43,85 | 45,00 | 43,68 | 44,77 | 2.906.400 | | 2002-06-21 | 00:00:00 | 44,70 | 45,10 | 44,20 | 44,75 | 3.003.600 | | 2002-06-24 | 00:00:00 | 44,27 | 45,37 | 44,06 | 45,37 | 3.394.200 | | 2002-06-25 | 00:00:00 | 45,50 | 46,11 | 45,45 | 45,75 | 3.213.000 | | 2002-06-26 | 00:00:00 | 45,28 | 46,30 | 45,00 | 46,01 | 3.632.400 | | 2002-06-27 | 00:00:00 | 46,30 | 46,49 | 45,51 | 46,31 | 2.848.200 | | 2002-06-28 | 00:00:00 | 46,69 | 47,94 | 46,50 | 47,90 | 4.639.200 | | 2002-07-01 | 00:00:00 | 47,89 | 48,45 | 47,31 | 48,08 | 5.034.800 | | 2002-07-02 | 00:00:00 | 48,26 | 49,18 | 47,45 | 47,75 | 8.006.600 | | 2002-07-03 | 00:00:00 | 47,60 | 48,03 | 46,88 | 47,44 | 4.844.400 | | 2002-07-05 | 00:00:00 | 47,67 | 49,05 | 47,55 | 48,85 | 1.753.400 | | 2002-07-08 | 00:00:00 | 48,60 | 48,97 | 47,15 | 47,37 | 5.214.200 | | 2002-07-09 | 00:00:00 | 47,50 | 47,92 | 46,15 | 46,30 | 4.436.600 | | 2002-07-10 | 00:00:00 | 46,55 | 46,73 | 44,87 | 45,08 | 3.066.000 | | 2002-07-11 | 00:00:00 | 44,88 | 45,34 | 43,76 | 44,65 | 4.352.400 | | 2002-07-12 | 00:00:00 | 44,61 | 44,99 | 43,07 | 43,56 | 3.629.200 | | 2002-07-15 | 00:00:00 | 43,40 | 43,41 | 41,22 | 43,20 | 2.966.000 | | 2002-07-16 | 00:00:00 | 42,10 | 42,95 | 40,60 | 41,52 | 6.216.200 | | 2002-07-17 | 00:00:00 | 42,10 | 43,04 | 41,00 | 41,22 | 2.980.600 | | 2002-07-18 | 00:00:00 | 41,22 | 41,22 | 39,64 | 39,91 | 3.929.600 | | 2002-07-19 | 00:00:00 | 39,91 | 39,97 | 38,80 | 38,86 | 2.287.600 | | 2002-07-22 | 00:00:00 | 38,70 | 40,00 | 37,50 | 38,27 | 2.693.400 | | 2002-07-23 | 00:00:00 | 38,27 | 39,70 | 38,04 | 39,23 | 4.103.800 | | 2002-07-24 | 00:00:00 | 39,00 | 42,11 | 38,65 | 41,68 | 5.462.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
